CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618C00160000 | 2024-06-13 11:03AM EDT | 160.00 | 247.25 | 243.50 | 248.50 | 0.00 | - | 1 | 1 | 69.54% |
| CRWD260618C00180000 | 2024-06-12 11:19AM EDT | 180.00 | 229.80 | 228.00 | 233.00 | 0.00 | - | 1 | 2 | 66.62% |
| CRWD260618C00195000 | 2024-06-20 11:55AM EDT | 195.00 | 221.00 | 217.00 | 222.00 | 0.00 | - | 1 | 8 | 64.96% |
| CRWD260618C00200000 | 2024-05-24 3:52PM EDT | 200.00 | 190.57 | 212.00 | 217.00 | 0.00 | - | 1 | 1 | 63.14% |
| CRWD260618C00240000 | 2024-06-10 12:30PM EDT | 240.00 | 189.73 | 185.00 | 190.00 | 0.00 | - | 4 | 0 | 60.08% |
| CRWD260618C00250000 | 2024-06-21 9:40AM EDT | 250.00 | 173.65 | 178.50 | 183.50 | 0.00 | - | 1 | 2 | 59.32% |
| CRWD260618C00260000 | 2024-06-26 3:33PM EDT | 260.00 | 173.00 | 172.00 | 177.00 | 0.00 | - | 1 | 1 | 58.49% |
| CRWD260618C00280000 | 2024-06-26 3:33PM EDT | 280.00 | 160.67 | 160.00 | 164.50 | 0.00 | - | 1 | 5 | 57.13% |
| CRWD260618C00290000 | 2024-05-30 3:24PM EDT | 290.00 | 109.10 | 154.50 | 159.00 | 0.00 | - | 2 | 3 | 56.75% |
| CRWD260618C00300000 | 2024-06-25 12:15PM EDT | 300.00 | 155.90 | 148.00 | 153.00 | 0.00 | - | 2 | 12 | 55.83% |
| CRWD260618C00310000 | 2024-06-18 10:17AM EDT | 310.00 | 155.51 | 142.50 | 147.50 | 0.00 | - | 1 | 58 | 55.31% |
| CRWD260618C00320000 | 2024-06-12 2:13PM EDT | 320.00 | 145.17 | 137.50 | 142.00 | 0.00 | - | 1 | 4 | 54.87% |
| CRWD260618C00330000 | 2024-06-20 9:32AM EDT | 330.00 | 142.23 | 132.00 | 137.00 | 0.00 | - | 1 | 6 | 54.35% |
| CRWD260618C00340000 | 2024-06-05 9:54AM EDT | 340.00 | 85.00 | 127.00 | 132.00 | 0.00 | - | 1 | 1 | 53.92% |
| CRWD260618C00350000 | 2024-06-10 3:46PM EDT | 350.00 | 122.85 | 122.00 | 127.00 | 0.00 | - | 2 | 4 | 53.42% |
| CRWD260618C00360000 | 2024-06-24 1:23PM EDT | 360.00 | 118.74 | 117.50 | 122.00 | 0.00 | - | 2 | 4 | 52.99% |
| CRWD260618C00370000 | 2024-06-24 3:47PM EDT | 370.00 | 113.53 | 112.50 | 117.50 | 0.00 | - | 4 | 37 | 52.51% |
| CRWD260618C00380000 | 2024-06-25 12:09PM EDT | 380.00 | 114.20 | 108.50 | 113.00 | 0.00 | - | 9 | 14 | 52.22% |
| CRWD260618C00390000 | 2024-06-28 3:44PM EDT | 390.00 | 108.25 | 104.85 | 109.00 | +0.54 | +0.50% | 2 | 10 | 52.08% |
| CRWD260618C00400000 | 2024-06-26 3:42PM EDT | 400.00 | 108.23 | 100.70 | 104.45 | +8.03 | +8.01% | 5 | 8 | 51.63% |
| CRWD260618C00410000 | 2024-06-27 9:30AM EDT | 410.00 | 96.04 | 96.90 | 100.35 | 0.00 | - | 1 | 46 | 51.31% |
| CRWD260618C00420000 | 2024-06-26 12:56PM EDT | 420.00 | 94.65 | 91.50 | 96.50 | 0.00 | - | 6 | 56 | 50.63% |
| CRWD260618C00430000 | 2024-06-17 3:59PM EDT | 430.00 | 98.04 | 88.00 | 92.50 | 0.00 | - | 5 | 8 | 50.31% |
| CRWD260618C00440000 | 2024-06-25 11:50AM EDT | 440.00 | 90.30 | 84.50 | 89.00 | 0.00 | - | 1 | 2 | 50.06% |
| CRWD260618C00450000 | 2024-06-17 9:32AM EDT | 450.00 | 83.75 | 81.00 | 86.00 | 0.00 | - | 1 | 4 | 51.05% |
| CRWD260618C00460000 | 2024-06-10 3:02PM EDT | 460.00 | 82.27 | 77.50 | 82.50 | 0.00 | - | - | 2 | 50.70% |
| CRWD260618C00470000 | 2024-06-24 11:33AM EDT | 470.00 | 77.90 | 75.50 | 79.50 | 0.00 | - | 2 | 1 | 50.54% |
| CRWD260618C00480000 | 2024-06-18 10:43AM EDT | 480.00 | 82.00 | 71.50 | 76.50 | 0.00 | - | - | 5 | 50.33% |
| CRWD260618C00500000 | 2024-06-27 3:38PM EDT | 500.00 | 72.00 | 67.45 | 70.60 | 0.00 | - | 1 | 54 | 49.83% |
| CRWD260618C00520000 | 2024-06-18 9:30AM EDT | 520.00 | 69.66 | 60.50 | 65.50 | 0.00 | - | 1 | 5 | 49.55% |
| CRWD260618C00580000 | 2024-06-28 11:03AM EDT | 580.00 | 52.50 | 47.60 | 51.90 | +3.00 | +6.06% | 1 | 1 | 48.58% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRWD260618P00155000 | 2024-06-05 3:52PM EDT | 155.00 | 9.05 | 4.00 | 9.00 | 0.00 | - | - | 7 | 52.38% |
| CRWD260618P00160000 | 2024-06-05 3:53PM EDT | 160.00 | 8.70 | 5.00 | 9.50 | 0.00 | - | - | 4 | 51.60% |
| CRWD260618P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 10.25 | 5.50 | 10.50 | 0.00 | - | - | 2 | 51.56% |
| CRWD260618P00170000 | 2024-06-10 1:30PM EDT | 170.00 | 8.97 | 6.00 | 11.00 | 0.00 | - | 1 | 6 | 50.73% |
| CRWD260618P00190000 | 2024-06-11 11:24AM EDT | 190.00 | 12.43 | 9.55 | 14.00 | 0.00 | - | - | 1 | 48.62% |
| CRWD260618P00200000 | 2024-06-20 11:11AM EDT | 200.00 | 14.10 | 11.00 | 16.00 | 0.00 | - | 1 | 2 | 47.99% |
| CRWD260618P00220000 | 2024-06-06 2:56PM EDT | 220.00 | 22.67 | 14.50 | 19.50 | 0.00 | - | 1 | 0 | 45.88% |
| CRWD260618P00230000 | 2024-06-05 3:14PM EDT | 230.00 | 25.90 | 17.00 | 22.00 | 0.00 | - | 9 | 4 | 45.39% |
| CRWD260618P00240000 | 2024-06-10 10:56AM EDT | 240.00 | 22.71 | 19.50 | 24.50 | 0.00 | - | - | 2 | 44.77% |
| CRWD260618P00250000 | 2024-06-20 9:32AM EDT | 250.00 | 25.22 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 44.04% |
| CRWD260618P00260000 | 2024-06-21 9:30AM EDT | 260.00 | 30.00 | 24.50 | 29.00 | 0.00 | - | 1 | 8 | 42.85% |
| CRWD260618P00270000 | 2024-06-25 11:56AM EDT | 270.00 | 30.15 | 27.50 | 32.50 | 0.00 | - | 7 | 85 | 42.67% |
| CRWD260618P00280000 | 2024-06-10 9:33AM EDT | 280.00 | 35.80 | 31.00 | 36.00 | 0.00 | - | 28 | 24 | 42.34% |
| CRWD260618P00290000 | 2024-06-25 2:23PM EDT | 290.00 | 37.10 | 34.50 | 39.50 | 0.00 | - | 2 | 2 | 41.90% |
| CRWD260618P00300000 | 2024-06-05 10:55AM EDT | 300.00 | 55.69 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 41.36% |
| CRWD260618P00310000 | 2024-06-18 11:16AM EDT | 310.00 | 44.65 | 41.50 | 46.50 | 0.00 | - | 35 | 37 | 40.74% |
| CRWD260618P00320000 | 2024-06-05 10:57AM EDT | 320.00 | 65.35 | 46.00 | 50.50 | 0.00 | - | - | 3 | 40.31% |
| CRWD260618P00330000 | 2024-06-11 11:05AM EDT | 330.00 | 54.32 | 50.00 | 54.50 | 0.00 | - | 1 | 17 | 39.78% |
| CRWD260618P00340000 | 2024-06-11 11:05AM EDT | 340.00 | 58.55 | 54.00 | 59.00 | 0.00 | - | 1 | 2 | 39.44% |
| CRWD260618P00350000 | 2024-06-24 3:48PM EDT | 350.00 | 63.95 | 58.50 | 63.50 | 0.00 | - | 169 | 107 | 39.01% |
| CRWD260618P00360000 | 2024-06-06 12:36PM EDT | 360.00 | 79.80 | 63.00 | 68.00 | 0.00 | - | - | 4 | 38.49% |
| CRWD260618P00370000 | 2024-06-06 12:36PM EDT | 370.00 | 85.50 | 68.00 | 73.00 | 0.00 | - | - | 6 | 38.14% |
| CRWD260618P00380000 | 2024-06-10 11:26AM EDT | 380.00 | 76.75 | 73.10 | 77.25 | 0.00 | - | 6 | 15 | 37.34% |
| CRWD260618P00390000 | 2024-06-21 1:56PM EDT | 390.00 | 86.20 | 78.60 | 82.70 | 0.00 | - | 1 | 11 | 37.05% |
| CRWD260618P00400000 | 2024-06-06 12:36PM EDT | 400.00 | 103.35 | 84.10 | 88.00 | 0.00 | - | - | 16 | 36.60% |
| CRWD260618P00410000 | 2024-06-14 11:31AM EDT | 410.00 | 92.84 | 89.55 | 93.25 | 0.00 | - | 12 | 17 | 36.05% |
| CRWD260618P00430000 | 2024-06-12 10:06AM EDT | 430.00 | 105.00 | 100.50 | 105.00 | 0.00 | - | - | 2 | 35.30% |
© 2024 Yahoo. All rights reserved.